Under Armour Inc (U9R)
TG
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.389 | -5.59792775939 | 6.949 | 7.039 | 6.51 | 57585 | 6.77256727 | DE |
| 4 | -1.757 | -21.1254057954 | 8.317 | 8.799 | 6.51 | 29488 | 6.86420241 | DE |
| 12 | -3.118 | -32.2174002893 | 9.678 | 9.9339999 | 6.51 | 13522 | 7.16762371 | DE |
| 26 | -0.873 | -11.7449212969 | 7.433 | 10.998 | 6.077 | 9468 | 7.75527256 | DE |
| 52 | -1.5919999 | -19.5289489638 | 8.1519999 | 10.998 | 5.269 | 8981 | 7.15479561 | DE |
| 156 | -8.905 | -57.5816359522 | 15.465 | 16.26 | 5.269 | 5605 | 7.47117763 | DE |
| 260 | -5.718 | -46.5711027855 | 12.278 | 24.1 | 5.269 | 3697 | 8.773274 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740691620 | 6.535 | -0.12 | -1.82 | 6.699 | 6.863 | 6.525 | 35259 |
| 1740605220 | 6.656 | -0.11 | -1.68 | 6.862 | 6.984 | 6.573 | 35499 |
| 1740518820 | 6.77 | -0.12 | -1.74 | 6.939 | 7.003 | 6.6849999 | 41281 |
| 1740432420 | 6.89 | 0.09 | 1.37 | 6.899 | 6.986 | 6.765 | 89495 |
| 1740173220 | 6.797 | -0 | -0.04 | 6.949 | 7.039 | 6.767 | 86390 |
| 1740086820 | 6.8 | -0.17 | -2.37 | 7 | 7.12 | 6.8 | 134806 |
| 1740000420 | 6.965 | 0.13 | 1.92 | 6.918 | 7.005 | 6.809 | 56863 |
| 1739914020 | 6.834 | -0.17 | -2.36 | 7.02 | 7.02 | 6.766 | 8870 |
| 1739827620 | 6.999 | 0.18 | 2.59 | 6.753 | 6.999 | 6.753 | 7346 |
| 1739568420 | 6.822 | -0.12 | -1.70 | 6.895 | 7.034 | 6.8 | 10892 |
| 1739482020 | 6.94 | 0.07 | 1.02 | 6.841 | 7.02 | 6.841 | 10199 |
| 1739395620 | 6.87 | 0.05 | 0.73 | 6.908 | 7 | 6.8 | 8200 |
| 1739309220 | 6.82 | -0.32 | -4.50 | 7.001 | 7.099 | 6.82 | 4780 |
| 1739222820 | 7.141 | 0.1 | 1.36 | 7.133 | 7.237 | 7.05 | 4595 |
| 1738963620 | 7.045 | -0.26 | -3.49 | 7.401 | 7.799 | 7.045 | 13279 |
| 1738877220 | 7.3 | -0.61 | -7.70 | 8.036 | 8.799 | 7.3 | 32696 |
| 1738790820 | 7.909 | 0.07 | 0.89 | 7.891 | 8.07 | 7.891 | 214 |
| 1738704420 | 7.839 | -0.2 | -2.54 | 8.023 | 8.137 | 7.839 | 2595 |
| 1738618020 | 8.0429999 | -0.03 | -0.31 | 8.039 | 8.138 | 7.894 | 2520 |
| 1738358820 | 8.068 | -0.24 | -2.88 | 8.317 | 8.423 | 8.068 | 3979 |
| 1738272420 | 8.307 | 0.47 | 5.94 | 7.899 | 8.348 | 7.832 | 6221 |
| 1738186020 | 7.841 | -0.05 | -0.62 | 7.84 | 7.85 | 7.695 | 806 |
| 1738099620 | 7.89 | 0.17 | 2.22 | 7.968 | 7.981 | 7.877 | 3036 |
| 1738013220 | 7.719 | -0.41 | -5.01 | 7.833 | 7.892 | 7.719 | 1227 |
| 1737754020 | 8.126 | -0.1 | -1.25 | 8.143 | 8.169 | 8.039 | 825 |
| 1737667620 | 8.2289999 | 0.11 | 1.30 | 8.25 | 8.336 | 8.0399999 | 3790 |
| 1737581220 | 8.1229999 | 0 | 0.04 | 8.112 | 8.275 | 8.112 | 2860 |
| 1737494820 | 8.1199999 | 0.13 | 1.58 | 7.854 | 8.188 | 7.854 | 8716 |
| 1737408420 | 7.994 | 0.01 | 0.15 | 7.959 | 8.047 | 7.871 | 2209 |
| 1737149220 | 7.982 | 0.23 | 2.98 | 7.894 | 8.068 | 7.739 | 1031 |
| 1737062820 | 7.751 | -0.17 | -2.20 | 7.962 | 7.962 | 7.536 | 1948 |
| 1736976420 | 7.925 | -0.07 | -0.84 | 8.036 | 8.179 | 7.893 | 1654 |
| 1736890020 | 7.992 | -0.09 | -1.05 | 8.183 | 8.183 | 7.992 | 1540 |
| 1736803620 | 8.077 | 0.17 | 2.10 | 7.895 | 8.077 | 7.8 | 1749 |
| 1736544420 | 7.911 | 0.01 | 0.15 | 7.899 | 7.965 | 7.77 | 6667 |
| 1736458020 | 7.899 | 0.04 | 0.53 | 7.914 | 7.914 | 7.771 | 346 |
| 1736371620 | 7.857 | -0.32 | -3.91 | 8.065 | 8.227 | 7.857 | 3317 |
| 1736285220 | 8.177 | 0.01 | 0.10 | 8.212 | 8.3 | 8.102 | 724 |
| 1736198820 | 8.169 | 0.12 | 1.50 | 8.186 | 8.324 | 8.025 | 5497 |
| 1735939620 | 8.048 | 0.16 | 2.00 | 7.891 | 8.048 | 7.87 | 3598 |
| 1735853220 | 7.89 | -0.09 | -1.07 | 7.929 | 8.15 | 7.89 | 3614 |
| 1735594020 | 7.975 | -0.1 | -1.18 | 8.0879999 | 8.095 | 7.926 | 3572 |
| 1735334820 | 8.07 | -0 | -0.02 | 8.1489999 | 8.188 | 7.99 | 7476 |
| 1734989220 | 8.0719999 | -0.27 | -3.20 | 8.387 | 8.387 | 8.0139999 | 2807 |
| 1734730020 | 8.339 | 0.18 | 2.14 | 8.14 | 8.347 | 7.901 | 6522 |
| 1734643620 | 8.164 | -0.24 | -2.81 | 8.1679999 | 8.319 | 8.09 | 5063 |
| 1734557220 | 8.4 | 0.2 | 2.45 | 8.308 | 8.467 | 8.25 | 16501 |
| 1734470820 | 8.199 | 0.26 | 3.27 | 7.993 | 8.237 | 7.871 | 6159 |
| 1734384420 | 7.939 | -0.48 | -5.67 | 8.4949999 | 8.5079999 | 7.876 | 11854 |
| 1734125220 | 8.416 | -0.78 | -8.52 | 9.129 | 9.201 | 8.331 | 12101 |
| 1734038820 | 9.1999999 | -0.55 | -5.64 | 9.6649999 | 9.88 | 9.127 | 3875 |
| 1733952420 | 9.75 | 0.24 | 2.51 | 9.5109999 | 9.75 | 9.5109999 | 3130 |
| 1733866020 | 9.5109999 | -0.17 | -1.80 | 9.746 | 9.759 | 9.5109999 | 1519 |
| 1733779620 | 9.685 | 0.13 | 1.31 | 9.501 | 9.9339999 | 9.501 | 9216 |
| 1733520420 | 9.56 | -0.02 | -0.16 | 9.678 | 9.784 | 9.517 | 2786 |
| 1733434020 | 9.5749999 | -0.11 | -1.18 | 9.7769999 | 9.7769999 | 9.5749999 | 1776 |
| 1733347620 | 9.689 | 0.05 | 0.53 | 9.6389999 | 9.8249999 | 9.5 | 3808 |
| 1733261220 | 9.638 | 0 | 0.03 | 9.669 | 9.839 | 9.469 | 11672 |
| 1733174820 | 9.635 | 0.42 | 4.52 | 9.23 | 9.8 | 9.219 | 12877 |
| 1732915620 | 9.218 | -0.16 | -1.65 | 9.3569999 | 9.367 | 9.118 | 6657 |
| 1732829220 | 9.3729999 | 0.18 | 1.94 | 9.2899999 | 9.3829999 | 9.196 | 4278 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
